Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	13.90	14.05	13.68	13.75	20,037	+0.05(+0.36%)
Jan 30, 2018	13.40	14.20	13.05	13.70	145,268	-0.15(-1.08%)
Jan 29, 2018	14.85	14.88	13.75	13.85	82,227	-1.05(-7.05%)
Jan 26, 2018	15.25	15.41	14.85	14.90	24,490	-0.40(-2.61%)
Jan 25, 2018	15.95	16.05	15.25	15.30	41,871	-0.75(-4.67%)
Jan 24, 2018	16.45	16.54	15.84	16.05	24,870	-0.30(-1.83%)
Jan 23, 2018	15.55	16.45	15.55	16.35	17,901	+0.75(+4.81%)
Jan 22, 2018	15.75	15.95	15.50	15.60	27,817	-0.40(-2.50%)
Jan 19, 2018	15.90	16.35	15.85	16.00	40,642	+0.05(+0.31%)
Jan 18, 2018	15.95	16.20	15.80	15.95	38,844	+0.05(+0.31%)
Jan 17, 2018	16.15	16.20	15.65	15.90	29,755	-0.10(-0.62%)
Jan 16, 2018	16.55	16.60	15.90	16.00	26,611	-0.35(-2.14%)
Jan 12, 2018		16.35	16.35	16.35	0	+0.25(+1.55%)
Jan 11, 2018	16.60	17.00	16.00	16.10	36,385	-0.35(-2.13%)
Jan 10, 2018			16.20	16.45	48,577	-0.30(-1.79%)
Jan 09, 2018	16.70	16.85	16.55	16.75	31,680	+0.15(+0.90%)
Jan 08, 2018	16.50	16.70	16.20	16.60	32,430	+0.15(+0.91%)
Jan 05, 2018	16.80	16.82	16.35	16.45	27,557	-0.30(-1.79%)
Jan 04, 2018	17.10	17.20	16.70	16.75	25,658	-0.15(-0.89%)
Jan 03, 2018	17.35	17.45	16.80	16.90	37,052	-0.60(-3.43%)
Jan 02, 2018	17.20	17.55	16.91	17.50	27,173	+0.20(+1.16%)
Dec 29, 2017		17.30	17.30	17.30	0	+0.15(+0.87%)
Dec 28, 2017	17.15	17.20	16.81	17.15	23,549	-0.05(-0.29%)
Dec 27, 2017	16.75	17.40	16.75	17.20	34,888	+0.55(+3.30%)
Dec 26, 2017	16.20	16.85	15.80	16.65	28,618	+0.35(+2.15%)
Dec 22, 2017	16.90	16.90	15.89	16.30	23,647	-0.55(-3.26%)
Dec 21, 2017	16.65	17.30	16.60	16.85	43,420	+0.15(+0.90%)
Dec 20, 2017	16.50	17.15	16.30	16.70	48,028	+0.35(+2.14%)
Dec 19, 2017	16.50	16.81	16.15	16.35	27,359	-0.15(-0.91%)
Dec 18, 2017	16.25	16.55	16.05	16.50	23,541	+0.60(+3.77%)
Dec 15, 2017	15.65	16.16	15.65	15.90	62,989	+0.40(+2.58%)
Dec 14, 2017	16.55	16.70	15.30	15.50	37,659	-1.10(-6.63%)
Dec 13, 2017	16.35	16.96	16.10	16.60	40,905	+0.20(+1.22%)
Dec 12, 2017	16.65	16.75	16.03	16.40	48,694	-0.25(-1.50%)
Dec 11, 2017	16.35	16.95	15.55	16.65	64,368	+1.45(+9.54%)
Dec 08, 2017	15.25	15.65	14.84	15.20	34,095	+0.00(+0.00%)
Dec 07, 2017	15.30	15.80	14.55		45,689	+0.00(+0.00%)
Dec 06, 2017	15.55	15.70	15.20	15.30	19,420	-0.25(-1.61%)
Dec 05, 2017	15.55	16.30	15.41	15.55	26,369	+0.10(+0.65%)
Dec 04, 2017	16.20	16.20	15.15	15.45	30,655	-0.30(-1.90%)
Dec 01, 2017	16.15	16.15	14.90	15.75	38,879	-0.45(-2.78%)
Nov 30, 2017	16.60	16.71	15.90	16.20	41,944	-0.40(-2.41%)
Nov 29, 2017	17.40	17.75	16.30	16.60	47,865	-0.85(-4.87%)
Nov 28, 2017	16.50	17.45	16.31	17.45	30,813	+1.05(+6.40%)
Nov 27, 2017	17.45	17.65	16.30	16.40	44,007	-1.00(-5.75%)
Nov 24, 2017	16.75	17.40	16.70	17.40	22,113	+0.80(+4.82%)
Nov 22, 2017	16.60	17.15	16.41	16.60	58,509	+0.00(+0.00%)
Nov 21, 2017	16.30	16.70	15.95	16.60	55,167	+0.50(+3.11%)
Nov 20, 2017	15.70	16.40	15.36	16.10	55,642	+0.45(+2.88%)
Nov 17, 2017	14.60	15.65	14.60	15.65	41,189	+0.85(+5.74%)
Nov 16, 2017	13.70	14.95	13.70	14.80	38,250	+1.25(+9.23%)
Nov 15, 2017	13.70	14.20	13.25	13.55	47,980	-0.30(-2.17%)
Nov 14, 2017	13.75	14.00	13.45	13.85	24,214	-0.05(-0.36%)
Nov 13, 2017	13.75	14.00	13.54	13.90	23,238	+0.00(+0.00%)
Nov 10, 2017	13.90	14.35	13.85	13.90	19,627	+0.05(+0.36%)
Nov 09, 2017	12.85	14.25	12.80	13.85	38,994	+0.80(+6.13%)
Nov 08, 2017	13.70	13.85	12.80	13.05	87,947	-0.60(-4.40%)
Nov 07, 2017	14.65	14.65	13.45	13.65	45,103	-0.90(-6.19%)
Nov 06, 2017	14.50	14.60	14.25	14.55	18,207	+0.15(+1.04%)
Nov 03, 2017	14.40	14.80	14.15	14.40	27,071	-0.05(-0.35%)
Nov 02, 2017	15.15	15.15	13.59	14.45	53,358	-1.35(-8.54%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.